List of Securities Quotation: IDX SMC Composite Date: Tuesday, 19 November 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,425 12,625 12,225 12,600 175 612,200 7,636,987,500 674 1,023.592 12,600 T/J 5,500 12,575 B 200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 102,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,400 1,355 1,340 1,355 -45 3,300 4,442,500 9 36.133 1,390 J 100 1,210 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,700 1,630 1,640 -60 33,278,800 54,997,034,000 6,522 2,000.000 1,645 J 8,100 1,640 T/B 53,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,230 1,205 1,215 5 3,935,800 4,796,109,500 952 954.191 1,220 J 31,300 1,215 T/B 470,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,575 10,375 10,475 -100 134,700 1,402,645,000 129 450.538 10,500 J 1,500 10,475 T/B 1,100 7 ADMG Polychem Indonesia Tbk --U3---1 190 193 190 192 2 156,600 29,806,000 28 17.138 192 T/J 69,800 191 B 312,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,350 1,290 1,320 -10 41,076,600 54,057,603,000 4,206 120.000 1,320 T/J 2,081,100 1,315 B 4,000 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 580 585 -5 54,900 31,874,000 37 53.182 590 J 37,600 580 B 9,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 192 185 189 -2 2,772,800 523,170,300 357 308.783 189 T/J 26,200 188 B 108,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 178 170 176 -2 26,300 4,558,100 34 160.000 176 T/J 30,500 171 B 500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,640 3,720 3,600 3,680 40 17,524,600 64,479,741,000 3,262 2,932.949 3,680 T/J 467,300 3,670 B 57,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 0 0 306 0 0 0 0 291.429 304 J 500 272 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,440 3,450 0 51,000 175,946,000 16 140.816 3,450 T/J 210,500 3,400 B 1,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 870 875 0 249,300 218,135,000 111 2,232.769 875 T/J 50,000 870 B 19,700 16 ANDI Andira Agro Tbk. --U1---2 152 178 140 147 -5 15,094,500 2,438,711,000 3,568 367.500 148 J 21,000 147 T/B 95,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 895 900 0 179,100 160,314,500 13 75.000 900 T/J 256,100 885 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 835 815 835 15 35,948,500 29,783,594,500 3,725 550.537 835 T/J 599,300 830 B 1,563,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 404 404 404 404 0 6,000 2,424,000 6 25.864 428 J 100 340 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 655 640 650 0 23,362,800 15,126,487,500 1,153 691.372 650 T/J 474,500 645 B 125,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 189 196 188 196 7 27,905,600 5,412,261,800 2,074 53.699 197 J 470,300 196 T/B 1,277,100 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 200 128,000 1 42.667 640 T/J 51,500 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,580 1,595 1,220 1,550 -30 266,200 419,501,000 111 656.780 1,570 J 15,700 1,550 T/B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 73 75 56 60 -13 40,196,500 2,568,991,400 1,492 20.000 62 J 347,100 60 T/B 189,200 25 ARNA Arwana Citramulia Tbk. --U3---1 490 490 488 490 0 51,400 25,168,400 30 3,330.388 490 T/J 31,100 488 B 20,300 26 ASGR Astra Graphia Tbk. --U9---1 955 960 950 955 0 152,300 145,393,000 48 198.001 955 T/J 7,000 950 B 63,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 950 950 945 950 0 10,500 9,973,000 10 1,759.259 955 J 7,900 945 B 8,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 260 262 256 258 -2 2,498,600 647,005,200 406 245.714 260 J 116,300 258 T/B 686,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 695 735 695 725 30 13,147,200 9,399,401,500 621 185.897 725 T/J 95,200 720 B 95,500 30 ATIC Anabatic Technologies Tbk. --U9---1 800 780 780 780 -20 100 78,000 1 111.429 800 J 500 700 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,255 1,290 1,250 1,260 5 399,400 501,573,000 163 1,139.550 1,260 T/J 11,800 1,255 B 6,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 309,000 15,450,000 41 57.388 50 T/J 2,558,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 284 268 282 14 387,000 108,635,600 39 207.911 284 J 28,500 282 T/B 87,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,225 1,275 1,225 1,275 50 300 372,500 3 1,593.750 1,275 T/J 100 1,120 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 252 256 248 250 -2 4,011,500 1,004,192,200 398 74.164 252 J 55,200 250 T/B 1,072,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,955 2,090 1,940 2,070 115 78,341,200 159,242,936,000 9,881 270.000 2,080 J 2,285,100 2,070 T/B 106,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 290 290 290 0 15,900 4,611,000 5 295.256 290 T/J 96,200 282 B 3,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 150 137 148 8 6,712,100 982,323,700 7,369 419.715 148 T/J 83,100 147 B 50,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,800 290,000 9 217.306 50 T/J 364,487,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 222 228 210 214 -8 23,262,400 5,003,378,600 1,410 125.882 216 J 559,800 214 T/B 106,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 595 575 580 -15 2,145,600 1,242,757,500 80 2,972.225 580 T/J 4,500 575 B 4,700 44 BHIT MNC Investama Tbk. --S9K--1 69 70 67 68 -1 30,541,900 2,078,399,100 444 198.859 68 T/J 623,500 67 B 3,454,800 45 BINA Bank Ina Perdana Tbk. --U8---1 875 880 840 845 -30 336,600 288,985,000 34 477.412 845 T/J 1,500 840 B 4,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 27,000 1,350,000 3 35.714 50 T/J 38,530,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,050 2,150 1,990 2,150 100 1,754,400 3,636,813,000 460 33.077 2,150 T/J 691,400 2,100 B 50,000 48 BISI BISI International Tbk. --U1---1 1,090 1,100 1,080 1,090 0 192,900 210,278,000 69 545.000 1,090 T/J 24,700 1,080 B 22,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,635 1,595 1,605 0 2,255,100 3,633,679,000 681 267.500 1,605 T/J 258,300 1,600 B 74,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 700 0 6,037,000 4,223,603,000 453 162.791 700 T/J 1,270,100 695 B 266,300 51 BKSL Sentul City Tbk. --S6K--1 107 108 105 107 0 11,918,500 1,265,386,200 424 7.394 107 T/J 2,240,300 106 B 1,449,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 156 170 154 154 -2 3,100 485,300 12 353.373 154 T/J 300 153 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 103,405,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 3,150 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 312 J 50,400 294 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 390 402 390 396 6 22,248,500 8,831,626,600 1,708 322.318 398 J 876,900 396 T/B 91,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 45,512,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 960 940 955 10 2,521,900 2,404,216,000 199 7.051 960 J 175,900 955 T/B 652,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 218 212 214 2 309,900 66,050,600 68 2.550 216 J 343,300 212 B 53,200 60 BNLI Bank Permata Tbk. --M8K--1 1,095 1,130 995 1,035 -60 91,582,900 95,898,052,000 6,378 11.269 1,035 T/J 2,873,300 1,030 B 720,500 61 BOGA Bintang Oto Global Tbk. --U9---2 810 860 810 860 50 7,206,200 5,980,064,000 646 834.951 860 T/J 20,200 855 B 14,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 354 358 352 358 4 171,000 60,552,600 45 204.571 358 T/J 66,600 354 B 1,900 63 BOLT Garuda Metalindo Tbk. --U4---2 825 825 815 820 -5 113,300 92,742,000 124 149.091 820 T/J 6,800 815 B 4,300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 226 246 173 193 -33 18,426,800 3,932,094,000 3,522 48.250 196 J 200 193 T/B 52,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,255 1,205 1,205 1,205 -50 2,000 2,410,000 1 1,285.059 1,250 J 65,000 1,205 T/B 232,600 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 500 67 BRAM Indo Kordsa Tbk. --U4---1 11,250 0 0 11,250 0 0 0 0 437.837 11,250 J 1,300 9,000 B 400 68 BRIS Bank BRIsyariah Tbk. --M8K--1 372 374 364 370 -2 2,940,100 1,084,297,400 550 72.549 372 J 116,300 368 B 12,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 54 55 51 52 -2 155,855,700 8,175,117,300 1,142 8.189 53 J 4,033,000 52 T/B 13,069,800 70 BRNA Berlina Tbk. --U3---2 1,095 1,100 1,095 1,100 5 6,000 6,593,500 3 825.330 1,100 T/J 15,200 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,390 1,355 1,390 20 5,875,900 8,099,427,000 1,704 272.279 1,390 T/J 152,100 1,385 B 700 72 BSIM Bank Sinarmas Tbk. --U8---1 565 570 565 565 0 3,900 2,211,500 10 385.353 565 T/J 2,700 550 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,830 1,800 1,830 -15 600 1,086,000 3 93.846 1,830 T/J 10,500 1,750 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --S5---2 50 50 50 50 0 313,900 15,695,000 43 383.083 50 T/J 5,211,200 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,180 3,200 3,130 3,180 0 40,200 127,185,000 36 615.609 3,180 T/J 1,600 3,150 B 1,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,860 3,740 3,810 10 5,695,400 21,610,628,000 2,354 390.769 3,820 J 59,900 3,810 T/B 25,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,735 1,505 1,545 -185 18,900 29,929,000 32 261.864 1,735 J 1,300 1,545 T/B 2,600 80 BULL Buana Lintas Lautan Tbk. --S7---1 181 184 181 183 2 16,517,600 3,018,987,100 118 17.896 183 T/J 536,600 182 B 531,200 81 BUMI Bumi Resources Tbk. --S2K--2 78 79 77 77 -1 53,905,200 4,206,512,800 1,102 4.469 78 J 14,820,300 77 T/B 32,329,700 82 BVIC Bank Victoria International Tbk. --U8---1 165 170 161 167 2 51,500 8,374,300 18 157.915 168 J 9,300 166 B 500 83 BWPT Eagle High Plantations Tbk. --U1K--1 99 100 90 92 -7 100,038,400 9,213,448,000 3,235 20.121 92 T/J 1,553,800 91 B 5,251,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 376 380 368 372 -4 437,600 162,479,200 289 112.727 372 T/J 13,200 370 B 9,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 200 212 200 208 8 5,453,300 1,110,218,000 64 118.857 208 T/J 18,900 200 B 10,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 376 374 368 372 -4 12,140,100 4,498,451,600 678 679.613 372 T/J 8,600 368 B 1,200 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 630 J 600 550 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,575 1,550 1,550 -20 59,400 92,469,000 65 320.248 1,550 T/J 500 1,545 B 2,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 64 65 60 64 0 829,900 53,319,300 55 409.600 65 J 856,600 63 B 230,200 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 270 270 268 270 0 3,659,000 987,592,200 88 21.128 270 T/J 659,600 268 B 944,100 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 0 0 1,900 0 0 0 0 6,894.550 1,900 J 7,700 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 220 202 165 165 -55 10,053,000 1,772,473,300 8,893 137.500 165 T/J 662,400 0 B 0 93 CLAY Citra Putra Realty Tbk. --U9---2 4,460 4,500 4,430 4,490 30 2,452,900 10,982,110,000 309 2,494.444 4,500 J 7,600 4,430 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 530 520 525 -5 8,358,500 4,417,499,500 562 2,282.609 530 J 575,800 525 T/B 40,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,825 1,825 1,825 1,825 0 400 730,000 2 174.631 1,875 J 1,000 1,825 T/B 300 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 180 190 117 117 -63 14,023,000 2,186,714,700 2,357 90.000 117 T/J 230,100 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 181,310,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 191,100 85,612,800 19 226.074 450 J 103,700 438 B 2,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,105 1,110 1,080 1,080 -25 7,929,100 8,641,785,500 2,330 241.806 1,085 J 5,100 1,080 T/B 300,200 102 DART Duta Anggada Realty Tbk. --U6---1 340 0 0 340 0 0 0 0 62.854 330 J 2,400 290 B 1,500 103 DEAL Dewata Freightinternational Tbk. --U7---2 650 488 488 488 -162 1,017,500 496,540,000 192 325.333 488 T/J 5,514,800 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,775 1,770 1,775 0 1,300 2,303,500 5 3,562.683 1,775 T/J 400 1,770 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,700 85,000 4 16.496 50 T/J 118,948,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 420 422 372 400 -20 1,143,200 445,826,800 192 347.826 400 T/J 40,700 384 B 3,000 107 DILD Intiland Development Tbk. --U6---1 334 334 326 328 -6 1,484,700 487,330,600 81 57.157 332 J 5,600 328 T/B 36,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,690 3,710 3,660 3,680 -10 348,100 1,281,499,000 175 124.746 3,680 T/J 7,900 3,660 B 14,100 109 DKFT Central Omega Resources Tbk. --S2---2 167 176 164 171 4 12,529,000 2,118,623,000 1,069 439.250 172 J 86,000 171 T/B 478,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,650 6,700 0 10,500 69,842,500 13 40,050.212 6,700 T/J 5,000 6,650 B 2,300 111 DMAS Puradelta Lestari Tbk. --M6K--1 328 332 324 324 -4 11,076,700 3,634,824,400 1,014 154.286 326 J 152,400 324 T/B 1,575,600 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 272 J 2,200 246 B 10,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 0 0 3,070 0 0 0 0 2,696.791 3,060 J 2,800 3,030 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 302 306 282 286 -16 28,386,100 8,268,555,600 1,708 387.198 288 J 61,000 286 T/B 430,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 418 412 416 -2 269,700 112,657,000 19 112.432 416 T/J 93,000 412 B 22,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,750 0 0 16,750 0 0 0 0 1,116.667 16,025 J 800 13,650 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,600 1,525 1,380 1,405 -195 3,824,700 5,388,262,000 946 278.218 1,415 J 4,500 1,405 T/B 8,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,980 5,000 5,000 5,000 20 100 500,000 1 502.866 4,990 J 39,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,220 2,220 2,210 2,220 0 6,700 14,839,000 9 817.163 2,220 T/J 17,800 2,150 B 10,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 25.062 1,030 J 900 970 B 100 121 ELSA Elnusa Tbk. --S2K--1 310 310 304 304 -6 17,543,800 5,376,967,400 765 76.000 306 J 36,000 304 T/B 2,404,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,600 J 1,400 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,555 1,350 1,170 1,170 -385 51,681,400 62,406,067,000 8,158 316.216 1,170 T/J 1,971,800 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,190 J 100 1,700 B 500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,580 1,595 1,560 1,565 -15 9,549,400 15,019,136,500 2,643 156.500 1,570 J 86,100 1,565 T/B 248,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 288 290 286 288 0 1,403,400 404,056,200 224 536.203 290 J 356,600 288 T/B 20,200 128 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,550 3,490 3,530 50 20,500,100 72,466,431,000 4,633 179.150 3,530 T/J 7,900 3,520 B 102,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,910 2,890 2,800 2,800 -110 1,500 4,236,000 5 4,403.554 2,890 J 200 2,800 T/B 10,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 0 0 7,450 0 0 0 0 1,707.306 7,800 J 600 7,400 B 700 131 FILM MD Pictures Tbk. --U9---1 193 193 181 183 -10 2,878,300 536,332,600 474 87.143 184 J 9,900 183 T/B 25,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,295 1,330 1,235 1,330 35 8,139,200 10,358,946,500 309 266.000 1,330 T/J 33,900 1,240 B 1,200 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,600 2,600 2,600 -100 100 260,000 1 2,080.000 2,700 J 100 2,590 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 620 J 100 390 B 1,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 268 248 202 202 -66 2,918,500 597,550,600 612 91.818 202 T/J 370,600 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 142 145 140 141 -1 54,253,900 7,728,151,600 2,242 7.833 142 J 1,884,500 141 T/B 947,500 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 570 585 550 555 -15 18,692,900 10,456,806,000 2,011 74.607 560 J 67,500 555 T/B 249,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 635 610 625 15 4,644,100 2,888,433,500 806 122.703 625 T/J 72,500 620 B 110,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 168 169 165 165 -3 1,291,100 214,399,300 332 41.250 168 J 11,800 165 T/B 1,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 19,400 13,275 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,520 1,495 1,505 -10 263,900 400,000,000 100 117.121 1,510 J 11,300 1,505 T/B 2,300 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 179 179 177 177 -2 800 142,600 3 70.800 177 T/J 293,500 163 B 1,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 745 750 700 730 -15 3,000 2,194,000 12 139.048 730 T/J 500 700 B 1,800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,680 3,670 3,680 0 34,200 125,843,000 16 99.459 3,680 T/J 119,300 3,670 B 300 147 HERO Hero Supermarket Tbk. --U9---1 840 830 830 830 -10 100 83,000 1 1,732.487 820 J 5,000 735 B 2,000 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,550 3,470 3,480 -20 11,700 40,905,000 19 1,065.328 3,480 T/J 600 3,470 B 31,900 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 414 430 428 430 16 2,100 902,600 9 661.538 428 J 2,000 384 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 322 322 314 318 -4 7,770,900 2,487,782,200 126 138.261 318 T/J 42,400 316 B 48,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 945 910 925 -15 27,274,500 25,254,375,000 654 298.387 925 T/J 294,500 920 B 200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 854,200 42,710,000 152 53.152 50 T/J 455,464,200 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,035 1,010 1,030 10 18,522,700 18,934,597,000 1,443 980.952 1,030 T/J 74,100 1,020 B 113,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 296 300 286 294 -2 35,500 10,430,600 29 98.000 296 J 500 294 T/B 300 155 HRUM Harum Energy Tbk. --M2K--1 1,360 1,360 1,345 1,360 0 642,200 871,736,000 139 26.154 1,365 J 11,800 1,360 T/B 169,200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 900 6,675 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 166,300 8,315,000 11 95.973 50 T/J 34,899,100 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 142 136 139 1 4,733,200 654,806,500 164 39.714 139 T/J 384,500 138 B 90,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,270 1,295 1,220 1,235 -35 703,200 880,906,500 382 165.799 1,235 T/J 16,400 1,225 B 5,800 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 316 318 292 292 -24 1,480,900 445,185,600 231 58.400 294 J 20,700 292 T/B 63,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,035 0 413,900 428,860,500 34 272.368 1,045 J 81,700 1,030 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 990 1,000 935 935 -55 330,800 316,080,500 255 374.000 945 J 3,000 935 T/B 113,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,330 3,250 3,300 10 7,744,600 25,507,229,000 2,015 1,346.939 3,300 T/J 353,200 3,290 B 141,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,280 3,290 3,280 3,280 0 53,000 174,324,000 33 441.757 3,280 T/J 99,800 3,260 B 700 165 INDS Indospring Tbk. --M4---1 2,470 2,540 2,460 2,540 70 573,900 1,440,329,000 235 238.125 2,540 T/J 16,700 2,530 B 11,300 166 INDY Indika Energy Tbk. --S2XXO1 1,295 1,305 1,255 1,260 -35 9,863,700 12,593,824,000 1,494 42.712 1,265 J 46,100 1,260 T/B 213,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,200 7,825 7,925 -50 5,521,700 44,217,847,500 3,608 408.364 7,925 T/J 66,200 7,900 B 60,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 66 67 0 114,700 7,577,700 18 0.383 67 T/J 118,600 66 B 1,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 850 J 500 755 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 2,000 12,000,000 7 2,173.913 6,250 J 500 5,900 B 2,400 171 INTA Intraco Penta Tbk. --U9---2 468 468 468 468 0 100 46,800 1 329.900 468 T/J 222,600 464 B 4,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 710 715 700 710 0 1,439,000 1,013,269,000 195 43.293 710 T/J 550,900 700 B 83,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 198 189 198 1 30,500 5,984,600 37 52.105 197 J 21,100 195 B 1,300 174 IPTV MNC Vision Networks Tbk. --M9---1 505 525 500 510 5 22,582,800 11,674,696,500 19,389 212.500 510 T/J 900 505 B 622,600 175 ISAT Indosat Tbk. --S7K--1 3,140 3,230 3,050 3,180 40 4,299,100 13,633,046,000 2,708 227.143 3,190 J 115,500 3,180 T/B 101,300 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,200 12,225 12,050 12,050 -150 1,277,900 15,460,450,000 2,238 86.071 12,100 J 2,200 12,050 T/B 108,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 155,939,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 12,000 6,600,000 4 311.986 590 J 2,000 476 B 300 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 21,500 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,620 1,690 1,590 1,690 70 14,296,400 23,779,957,000 2,935 462.001 1,690 T/J 4,866,400 1,685 B 229,200 181 JRPT Jaya Real Property Tbk. --S6---1 585 585 570 575 -10 4,367,500 2,523,322,000 305 552.885 575 T/J 215,100 570 B 283,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 414 338 312 312 -102 108,352,400 34,337,298,000 5,159 156.000 312 T/J 12,719,500 0 B 0 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,225 5,100 5,200 125 5,288,400 27,343,090,000 2,660 306.640 5,225 J 239,000 5,200 T/B 17,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 800 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 660 825 530 825 165 9,082,400 7,165,886,000 207 1,833.333 0 J 0 825 T/B 3,061,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,270 2,270 2,100 2,140 -130 239,500 519,847,000 323 2,140.000 2,140 T/J 30,700 2,130 B 2,600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 555 560 545 555 0 5,067,800 2,790,673,000 776 67.437 555 T/J 775,200 550 B 5,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 85 80 85 2 1,612,500 134,100,700 59 3.091 85 T/J 189,800 80 B 44,300 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 324 318 322 4 2,636,200 842,451,400 925 11.172 324 J 922,700 320 B 758,800 190 KINO Kino Indonesia Tbk. --M5---1 3,750 3,740 3,700 3,700 -50 478,700 1,781,317,000 122 97.368 3,720 J 2,600 3,700 T/B 29,300 191 KMTR Kirana Megatara Tbk. --U3---2 318 324 318 324 6 1,800 576,800 6 70.742 320 J 59,200 310 B 50,700 192 KOTA DMS Propertindo Tbk. --U6---1 615 615 605 615 0 10,214,200 6,268,157,500 404 307.500 615 T/J 2,100 610 B 604,900 193 KPIG MNC Land Tbk. --S9---2 125 129 121 124 -1 11,633,100 1,466,520,400 13,172 266.822 124 T/J 102,100 123 B 25,000 194 KRAH Grand Kartech Tbk. --U4---2 1,110 1,140 1,115 1,130 20 737,600 829,392,500 410 410.909 1,130 T/J 2,100 1,125 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 302 302 290 292 -10 9,756,500 2,866,491,600 1,042 36.302 292 T/J 217,100 290 B 212,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 505 0 60,476,200 30,541,274,500 948 5,253.849 510 J 1,602,300 505 T/B 1,242,100 197 LAND Trimitra Propertindo Tbk. --U6---2 1,325 0 0 1,325 0 0 0 0 339.744 1,310 J 800 1,015 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,150 5,975 5,150 5,500 350 40,000 230,572,500 41 90.909 5,500 T/J 11,900 4,700 B 300 199 LINK Link Net Tbk. --S9K--1 4,360 4,430 4,310 4,400 40 862,200 3,794,575,000 898 275.000 4,430 J 300 4,400 T/B 49,100 200 LPCK Lippo Cikarang Tbk --U6---1 1,215 1,240 1,205 1,210 -5 1,795,900 2,170,443,000 584 136.423 1,215 J 107,500 1,210 T/B 140,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 254 258 252 256 2 69,674,600 17,850,040,000 1,608 82.667 258 J 9,780,500 256 T/B 2,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,580 3,510 3,560 40 2,701,600 9,581,409,000 1,196 80.669 3,570 J 48,300 3,560 T/B 1,000,600 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,325 1,260 1,310 25 8,651,500 11,216,152,500 1,954 338.065 1,310 T/J 3,500 1,305 B 83,800 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 492 550 440 505 13 695,700 337,138,400 478 176.573 505 T/J 55,000 498 B 5,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,075 1,040 1,060 10 1,749,600 1,847,799,500 665 602.273 1,065 J 107,600 1,060 T/B 245,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 248 250 246 250 2 391,776,600 97,167,869,200 21,363 34.175 250 T/J 9,718,900 248 B 875,400 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,300 5,200 5,275 75 7,300 38,522,500 7 251.190 5,275 T/J 1,000 5,200 B 28,700 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,745 1,745 0 100 174,500 1 103.869 1,750 J 3,000 1,685 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,045 1,055 0 10,276,900 10,822,895,500 2,985 1,693.011 1,055 T/J 548,200 1,050 B 60,700 210 MARI Mahaka Radio Integra Tbk. --U9---2 193 202 183 200 7 12,803,800 2,559,737,700 102 266.667 200 T/J 21,800 192 B 4,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 468 468 -10 1,470,600 694,487,800 158 936.000 468 T/J 21,900 466 B 113,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 430 414 360 360 -70 24,700 9,470,400 15 255.973 380 J 20,000 360 T/B 27,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,900 8,100 7,200 8,100 200 3,000 23,247,500 14 3,492.719 9,475 J 3,000 8,100 T/B 200 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,000 2,000 1,960 1,980 -20 12,600 25,017,000 20 152.308 2,000 J 4,800 1,980 T/B 3,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 498 496 498 2 192,900 96,004,600 69 31.125 498 T/J 327,100 496 B 138,900 216 MCAS M Cash Integrasi Tbk. --S9---2 3,120 3,160 3,110 3,160 40 1,237,300 3,876,439,000 109 228.159 3,160 T/J 33,900 3,150 B 10,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 134 132 133 0 935,800 124,378,700 65 119.291 133 T/J 98,400 132 B 953,900 218 MDIA Intermedia Capital Tbk. --U9---1 71 71 65 67 -4 184,200 12,551,900 49 48.551 67 T/J 45,100 65 B 3,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,010 1,055 1,020 1,020 10 42,002,200 43,634,499,000 3,294 265.977 1,025 J 444,500 1,020 T/B 5,359,000 220 MDLN Modernland Realty Tbk. --S6---1 220 222 216 220 0 2,098,900 461,030,000 160 65.291 220 T/J 171,700 218 B 100,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 665 650 655 -10 11,257,600 7,374,288,000 1,296 1,153.636 655 T/J 400 650 B 1,102,100 222 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,750 5,750 -200 200 1,170,000 2 4,191.329 5,950 J 1,500 5,750 T/B 1,200 223 MERK Merck Tbk. --U5---2 2,960 2,980 2,940 2,970 10 11,800 34,901,000 15 7,830.833 2,980 J 1,000 2,970 T/B 2,200 224 META Nusantara Infrastructure Tbk. --U7---1 194 194 191 194 0 37,400 7,203,400 13 58.774 194 T/J 120,500 193 B 200 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,300 1,300 1,300 0 30,100 39,130,000 2 1,333.333 1,300 T/J 69,900 1,105 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 945 955 925 945 0 3,329,100 3,137,987,500 438 420.000 945 T/J 57,600 940 B 27,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 900 B 4,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,690 2,760 2,690 2,720 30 11,643,100 31,714,677,000 2,469 160.143 2,720 T/J 127,900 2,710 B 6,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,420 1,450 1,300 1,340 -80 9,600 12,938,500 21 6,380.952 1,340 T/J 4,500 1,305 B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 13,500 J 12,200 10,850 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,500 16,450 16,450 -300 200 3,295,000 2 104,777.070 16,675 J 200 16,300 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 1,120 1,120 1,115 1,115 -5 3,429,700 3,830,423,500 668 186.221 1,115 T/J 58,900 1,110 B 51,600 233 MLPL Multipolar Tbk. --S9---1 75 77 73 73 -2 4,057,200 299,129,700 205 8.373 74 J 493,000 73 T/B 116,100 234 MLPT Multipolar Technology Tbk. --U9---1 620 610 600 600 -20 1,800 1,081,000 4 125.000 600 T/J 500 585 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 306 306 300 300 -6 4,100 1,243,800 10 51.282 306 J 18,700 300 T/B 2,900 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,465 1,400 1,420 10 51,052,400 73,253,274,000 62,865 157.778 1,420 T/J 1,526,300 1,415 B 289,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 785 785 0 100 78,500 1 135.345 785 T/J 51,600 755 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 705 690 690 -5 695,300 481,964,000 223 46.000 700 J 183,700 690 T/B 37,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 149 151 146 147 -2 1,533,100 226,258,500 172 61.804 147 T/J 59,600 146 B 23,000 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,700 4,000 4,700 700 7,600 35,310,000 19 426.310 4,700 T/J 5,200 4,370 B 100 242 MSIN MNC Studios International Tbk. --M9---2 450 456 444 456 6 6,822,000 3,087,847,800 9,891 91.200 456 T/J 287,700 454 B 20,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 940 920 920 -50 1,400 1,292,000 6 60.526 900 J 28,800 750 B 1,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,740 1,850 1,735 1,835 95 10,760,300 19,142,325,000 1,864 3,303.449 1,840 J 1,000 1,835 T/B 32,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 40,000 2,000,000 1 1.266 50 T/J 56,582,800 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 0 0 450 0 0 0 0 189.194 460 J 10,300 452 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,320 1,305 1,215 1,215 -105 3,700 4,782,500 9 379.688 1,310 J 800 1,215 T/B 1,100 248 MYOH Samindo Resources Tbk. --U2---1 1,245 1,270 1,220 1,270 25 73,600 93,117,000 26 151.267 1,270 T/J 24,000 1,260 B 1,000 249 MYRX Hanson International Tbk. --S6---2 52 53 50 50 -2 319,901,300 16,097,617,100 2,653 34.099 50 T/J 7,643,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 650 650 635 640 -10 5,595,100 3,584,821,000 460 621.359 645 J 102,100 640 T/B 2,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 670 685 660 685 15 18,460,900 12,447,251,500 809 665.049 685 T/J 161,200 680 B 16,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,000 3,120 2,990 3,100 100 3,339,500 10,186,161,000 386 167.568 3,110 J 68,600 3,100 T/B 100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 895 895 850 855 -40 509,200 440,016,500 161 263.077 870 J 14,300 855 T/B 1,500 254 NIRO City Retail Developments Tbk. --U6---2 140 140 137 140 0 16,633,000 2,327,334,100 23 133.333 144 J 9,100 140 T/B 1,227,000 255 NISP Bank OCBC NISP Tbk. --U8---1 825 825 825 825 0 3,400 2,805,000 7 999.709 825 T/J 2,700 820 B 20,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 920 920 910 920 0 7,300 6,682,000 7 245.333 920 T/J 6,600 870 B 300 257 OMRE Indonesia Prima Property Tbk --U6---2 990 990 770 770 -220 1,200 1,166,000 3 36.873 980 J 100 805 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 492 492 480 490 -2 1,327,400 637,156,400 7 969.433 490 T/J 59,900 472 B 1,100 259 PALM Provident Agro Tbk. --U1---2 242 228 206 212 -30 400 85,800 3 57.944 226 J 500 212 T/B 18,600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 114 104 109 -5 47,497,700 5,317,091,500 160 109.000 114 J 10,000 109 T/B 58,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,490 1,500 1,465 1,490 0 400 594,500 4 1,083.636 1,490 T/J 4,700 1,470 B 5,100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,040 1,000 1,025 -10 79,700 80,312,500 21 120.588 1,025 T/J 5,400 1,000 B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 690 690 660 685 -5 1,130,100 766,238,500 141 1,212.389 690 J 500 670 B 100,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 310 310 310 -92 100 31,000 1 25.833 402 J 16,300 310 T/B 2,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,410 1,700 1,070 1,700 290 11,600 15,915,000 47 1,133.333 1,700 T/J 800 1,320 B 100 266 PEHA Phapros Tbk. --U5---2 1,015 1,045 1,010 1,025 10 84,700 86,181,500 75 85.559 1,025 T/J 2,700 1,010 B 12,900 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,985 2,020 1,980 2,010 25 18,867,900 37,865,431,500 3,611 670.000 2,020 J 1,425,600 2,010 T/B 2,822,900 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,060 1,080 985 1,070 10 316,200 330,920,000 256 208.780 1,070 T/J 800 1,050 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 0 0 3,200 0 0 0 0 1,327.856 3,200 J 1,200 3,100 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,235 1,195 1,230 25 4,352,000 5,255,825,500 431 2,047.952 1,235 J 1,100 1,225 B 14,300 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 34,900 1,745,000 11 50.000 50 T/J 7,029,900 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,135 1,135 1,120 1,120 -15 64,800 72,958,500 33 1,190.983 1,130 J 600 1,120 T/B 24,900 273 PNLF Panin Financial Tbk. --S8K--1 280 282 276 278 -2 16,272,400 4,541,100,800 629 300.476 280 J 373,700 278 T/B 367,000 274 POLA Pool Advista Finance Tbk. --U8---2 1,100 1,080 1,080 1,080 -20 500 540,000 1 800.000 1,080 T/J 9,300 830 B 500 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,670 1,600 1,360 1,370 -300 14,500 20,564,500 20 83.792 1,570 J 100 1,370 T/B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,075 8,125 7,625 8,100 25 608,100 4,908,802,500 2,120 1,317.073 8,125 J 3,000 8,100 T/B 149,100 277 POLU Golden Flower Tbk. --U4---2 1,895 1,785 1,425 1,500 -395 32,600 47,093,000 37 520.833 1,500 T/J 4,900 1,435 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,175 1,190 1,140 1,160 -15 69,735,900 81,420,520,500 284 736.270 1,160 T/J 23,000 1,145 B 55,600 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 525 J 4,000 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 60 61 55 56 -4 7,472,300 424,174,000 646 37.333 56 T/J 154,000 55 B 285,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,100 1,070 1,080 5 3,462,700 3,740,593,000 221 72.000 1,080 T/J 1,072,500 1,075 B 418,700 282 PPRE PP Presisi Tbk. --U7---1 248 250 246 248 0 6,120,600 1,519,348,800 1,644 57.674 248 T/J 32,200 246 B 285,700 283 PPRO PP Properti Tbk. --S6K--1 95 96 94 95 0 20,222,800 1,922,080,100 704 205.405 96 J 8,138,600 95 T/B 1,000,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,970 4,000 3,970 3,970 0 121,000 483,173,000 291 61.077 3,980 J 5,000 3,910 B 3,600 285 PRIM Royal Prima Tbk. --U9---2 290 300 298 298 8 300 89,600 2 59.600 296 J 3,900 272 B 1,300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 270 254 258 -4 87,785,700 22,959,656,600 5,472 837.037 260 J 1,012,600 256 B 137,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,510 2,550 2,460 2,480 -30 21,764,300 54,459,343,000 3,615 2,156.522 2,490 J 210,800 2,480 T/B 130,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,605 1,580 1,590 -10 11,782,700 18,803,726,000 2,880 298.872 1,595 J 203,600 1,590 T/B 107,900 289 PTRO Petrosea Tbk. --U2---1 1,650 1,690 1,650 1,655 5 306,000 510,062,000 162 1,324.000 1,660 J 400 1,655 T/B 53,200 290 PTSN Sat Nusapersada Tbk --U4---1 306 310 304 308 2 288,900 88,493,800 71 159.311 310 J 105,100 308 T/B 2,800 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 3,850 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 590 595 580 595 5 12,428,700 7,307,020,000 1,543 2,293.843 595 T/J 4,258,700 590 B 1,002,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,155 1,180 1,155 1,170 15 983,400 1,152,173,000 88 106.364 1,180 J 55,300 1,170 T/B 21,000 294 RAJA Rukun Raharja Tbk. --S7---1 208 210 206 210 2 479,700 99,527,600 105 721.352 210 T/J 92,100 208 B 1,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,115 1,115 1,090 1,100 -15 2,116,700 2,334,468,000 1,133 687.500 1,105 J 50,500 1,100 T/B 513,600 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,000 5,150 -50 145,000 728,420,000 19 271.311 5,150 T/J 1,400 5,100 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 61 61 52 52 -9 83,579,500 4,681,271,300 1,840 28.549 53 J 182,000 52 T/B 5,302,600 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 670 675 650 650 -20 1,201,900 799,564,000 122 398.773 655 J 1,000 650 T/B 62,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 344 342 342 0 300 102,800 3 2,676.056 342 T/J 3,000 336 B 1,000 300 RODA Pikko Land Development Tbk. --U6---2 115 118 105 110 -5 692,000 78,342,200 62 175.635 112 J 5,000 110 T/B 49,700 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,320 1,320 1,300 1,315 -5 16,900 22,115,000 18 515.686 1,320 J 19,600 1,315 T/B 994,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 250 240 242 -8 108,300 26,296,400 18 302.500 242 T/J 500 240 B 43,400 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,400 9,000 B 2,800 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,295 1,340 1,295 1,310 15 20,848,300 27,419,953,500 4,375 592.618 1,315 J 36,000 1,310 T/B 13,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 750 750 750 -30 300 225,000 3 838.879 740 J 1,400 685 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,360 2,320 2,320 -180 3,000 7,048,000 11 99.145 2,360 J 100 2,320 T/B 1,100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,340 3,200 3,300 0 4,800 15,631,000 7 153.354 3,300 T/J 51,500 3,060 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 790 795 0 1,229,300 974,073,500 93 567.857 795 T/J 20,300 790 B 400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,215 1,225 1,205 1,215 0 1,318,800 1,597,202,000 680 209.483 1,215 T/J 189,800 1,210 B 257,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,050 7,075 6,900 7,000 -50 615,400 4,310,045,000 416 79.502 7,000 T/J 37,800 6,925 B 800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 358 364 4 10,530,500 3,818,713,000 647 33.091 366 J 930,500 364 T/B 123,600 313 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 1,090 1,090 0 200 219,000 2 1.211 1,080 J 300 860 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,650 J 100 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,700 3,650 3,700 -100 400 1,466,000 4 1,222.494 3,790 J 100 3,700 T/B 1,200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 500 500 480 490 -10 5,159,900 2,526,688,600 1,173 87.500 490 T/J 13,700 488 B 6,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,310 1,310 1,285 1,300 -10 22,600 29,441,000 12 1,570.048 1,320 J 200 1,300 T/B 8,000 318 SMDR Samudera Indonesia Tbk. --S7---1 260 260 256 256 -4 68,800 17,770,000 31 1,027.370 258 J 4,000 256 T/B 140,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,120 1,100 1,115 0 4,218,700 4,685,974,500 1,017 1,832.074 1,115 T/J 136,500 1,110 B 5,600 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 2,300 115,000 5 12.227 50 T/J 10,099,100 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,400 1,410 1,390 1,400 0 3,679,600 5,146,852,000 1,436 3,739.416 1,400 T/J 110,300 1,395 B 70,100 322 SOCI Soechi Lines Tbk. --M7---1 199 202 198 198 -1 4,127,300 823,395,400 297 36.000 198 T/J 164,800 197 B 84,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,675 J 1,000 4,910 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 975 975 -5 4,863,400 4,741,983,500 435 84.052 980 J 201,100 975 T/B 1,274,000 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 280 334 210 230 -50 127,644,400 35,919,439,200 10,795 130.698 232 J 800 230 T/B 929,800 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 244 242 244 -16 690,200 168,408,400 40 260.403 244 T/J 693,300 242 B 2,200 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 270 272 262 262 -8 40,707,800 10,805,783,000 2,454 109.167 264 J 1,489,900 262 T/B 1,436,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,990 3,990 3,820 3,820 -170 17,700 68,479,000 54 69.455 3,850 J 400 3,820 T/B 900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 690 665 690 15 20,195,900 13,705,977,500 1,157 283.077 690 T/J 190,500 670 B 100 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 860 875 850 860 0 52,968,500 45,790,530,500 1,081 128.358 860 T/J 3,236,100 855 B 1,217,100 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,160 0 0 3,160 0 0 0 0 97.052 3,160 J 100 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,990 3,000 0 390,000 1,169,997,000 157 1,935.484 3,010 J 78,900 3,000 T/B 2,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 470 480 468 480 10 28,385,300 13,506,062,800 2,651 4,385.564 480 T/J 10,000 474 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 730 745 725 730 0 50,391,500 36,862,592,500 2,419 688.679 730 T/J 14,200 725 B 181,800 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,095 1,110 1,055 1,085 -10 43,745,300 47,693,338,500 3,499 267.901 1,090 J 3,400 1,085 T/B 259,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 875 880 870 870 -5 1,230,900 1,076,377,500 330 198.110 875 J 26,200 870 T/B 70,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,900 11,400 11,900 400 600 7,040,000 3 1,167.216 11,900 T/J 4,800 11,000 B 1,000 340 TCPI Transcoal Pacific Tbk. --U7---2 5,175 5,550 4,810 5,100 -75 10,135,400 52,672,333,000 9,442 3,695.652 5,100 T/J 16,400 5,075 B 28,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 234 234 228 228 -6 7,401,200 1,709,640,200 149 100.000 230 J 52,000 228 T/B 12,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 302 304 292 296 -6 17,598,900 5,230,308,800 1,579 95.484 298 J 607,000 296 T/B 100,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 452 454 454 454 2 100 45,400 1 102.883 490 J 100 454 T/B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 0 J 0 4,150 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 210 0 0 210 0 0 0 0 105.000 0 J 0 0 B 0 346 TINS Timah Tbk. --S2K--1 790 805 785 800 10 9,422,400 7,505,971,500 1,590 408.795 805 J 2,116,100 800 T/B 1,820,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,900 12,200 11,825 12,200 300 1,038,500 12,533,770,000 2,125 754.305 12,200 T/J 3,200 12,175 B 5,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 356 360 -10 35,000 12,717,800 6 75.968 360 T/J 80,000 356 B 1,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 555 555 530 540 -15 24,376,100 13,160,648,500 885 869.131 540 T/J 633,200 530 B 200 350 TOTL Total Bangun Persada Tbk. --S6---1 426 428 420 422 -4 129,600 54,766,800 78 151.675 424 J 34,200 422 T/B 10,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 300 300 296 296 -4 21,300 6,317,200 25 960.197 296 T/J 230,000 294 B 26,300 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 665 670 655 660 -5 35,270,000 23,378,092,500 6,834 3,143.905 660 T/J 436,800 655 B 126,600 353 TRAM Trada Alam Minera Tbk. --U2---1 54 56 50 51 -3 271,604,800 14,370,473,200 3,147 42.151 51 T/J 307,800 50 B 45,102,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 0 0 149 0 0 0 0 150.149 149 J 198,800 148 B 50,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 20,000 380 B 29,800 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,420 1,400 1,410 -10 224,800 317,025,000 37 251.534 1,420 J 7,900 1,415 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,450 3,460 0 1,100 3,805,000 2 89.870 3,460 T/J 600 3,020 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 970 965 965 965 -5 500 482,500 1 2,144.444 970 J 164,300 965 T/B 175,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,750 1,770 1,670 1,690 -60 473,000 807,687,500 391 3,276.718 1,690 T/J 9,800 1,685 B 11,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,710 3,680 3,610 3,680 -30 200 729,000 2 136.293 3,850 J 500 3,680 T/B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,100 2,250 2,000 2,250 150 189,900 409,231,000 50 187.500 0 J 0 2,080 B 6,200 363 VIVA Visi Media Asia Tbk. --U9---1 72 74 62 71 -1 10,644,100 757,543,700 338 23.667 71 T/J 606,600 70 B 280,900 364 VOKS Voksel Electric Tbk. --U4---1 282 288 280 282 0 2,562,200 727,679,400 283 124.743 284 J 156,200 280 B 151,400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 312 314 304 308 -4 9,752,500 3,015,857,200 1,014 106.207 310 J 67,000 306 B 770,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,995 2,020 1,985 2,000 5 8,199,800 16,407,451,000 2,100 514.069 2,010 J 350,300 2,000 T/B 351,300 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 288 280 284 0 78,700 22,202,800 71 43.055 284 T/J 55,000 282 B 2,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 685 700 680 685 0 6,267,700 4,316,924,000 272 263.462 685 T/J 231,200 680 B 542,700 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 320 322 2 8,699,200 2,796,559,600 990 65.714 322 T/J 635,700 320 B 2,087,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,475 1,445 1,450 -15 19,092,600 27,745,136,000 3,703 391.363 1,455 J 1,368,800 1,450 T/B 481,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 426 426 420 420 -6 3,117,900 1,315,564,600 928 71.186 422 J 255,800 420 T/B 3,167,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 376 380 364 372 -4 77,992,300 29,244,521,200 2,299 1,326.156 372 T/J 99,400 370 B 130,000 Total 3,978,738,500 2,315,802,163,000 406,933 1,725,387,700 169,708,900 Jakarta, 19 November 2019 Trading Division